Patria Bank SA (BVB:PBK)
Romania
· Delayed Price · Currency is RON 0.135
+0.005 (3.85%)
At close: Mar 4, 2026
Patria Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 804,476 |
| Mar 4, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 830,271 |
| Mar 3, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.11% | 970,956 |
| Mar 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.72% | 621,150 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.47% | 565,306 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.90% | 1,316,224 |
| Feb 25, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.14% | 1,142,455 |
| Feb 24, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 3,919,165 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.36% | 444,868 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 638,727 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 660,031 |
| Feb 18, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.79% | 185,340 |
| Feb 17, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 1,039,272 |
| Feb 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.57% | 64,760 |
| Feb 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 714,660 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 365,487 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.36% | 811,127 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 278,107 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 566,119 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.05% | 726,929 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 553,011 |
| Feb 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.44% | 3,975,496 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 860,267 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 1,363,549 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 103,539 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 1,056,975 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 807,672 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 698,153 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 154,669 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 965,222 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 1,078,429 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,347,714 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 436,879 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,688,725 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.54% | 3,315,175 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 1,061,354 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 1,200,190 |
| Jan 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 1,294,216 |
| Jan 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 789,665 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 458,194 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 1,024,455 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 166,471 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 1,126,407 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 243,638 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 27,276 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.79% | 789,310 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 222,213 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 551,251 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.39% | 297,902 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 367,922 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,399 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 58,500 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 161,349 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 143,437 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 134,267 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 77,404 |
| Dec 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 225,335 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 207,660 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 38,901 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 3,480 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 187,184 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 586 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,092 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 40,286 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 72,047 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 488,183 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,596,069 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 206,052 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.39% | 2,326,412 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 1,080,062 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 963,637 |
| Nov 13, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,794,076 |
| Nov 12, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 821,270 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 373,501 |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 133,425 |
| Nov 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 43,428 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 596,823 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 531,854 |
| Nov 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 94,362 |
| Nov 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 438,970 |
| Oct 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,661 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 221,736 |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 228,695 |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 342,751 |
| Oct 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 760,851 |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 557,793 |
| Oct 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.63% | 1,574,492 |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 262,640 |
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 225,614 |
| Oct 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,227,334 |
| Oct 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.86% | 861,121 |
| Oct 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.94% | 107,301 |
| Oct 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 6,472 |
| Oct 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 6,217 |
| Oct 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 82,110 |
| Oct 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 17,166 |
| Oct 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.96% | 108,048 |
| Oct 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.95% | 640,354 |
| Oct 7, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 29,556 |
| Oct 6, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.97% | 174,010 |